DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	38.95	39.11	38.95	39.10	39.10	1.07%	17,264
Jul 23, 2026	38.73	38.84	38.63	38.68	38.68	-0.04%	4,555
Jul 22, 2026	38.83	38.83	38.68	38.70	38.70	0.81%	22,631
Jul 21, 2026	38.38	38.45	38.33	38.39	38.39	0.08%	31,749
Jul 20, 2026	38.50	38.52	38.36	38.36	38.36	-0.67%	20,950
Jul 17, 2026	38.93	38.93	38.56	38.62	38.62	0.04%	77,798
Jul 16, 2026	38.51	38.60	38.36	38.60	38.60	1.67%	16,368
Jul 15, 2026	38.18	38.19	37.97	37.97	37.97	-0.21%	66,896
Jul 14, 2026	38.24	38.24	38.03	38.05	38.05	-0.39%	309,227
Jul 13, 2026	38.10	38.28	38.10	38.20	38.20	0.29%	53,139
Jul 10, 2026	38.04	38.09	37.86	38.09	38.09	0.34%	19,844
Jul 9, 2026	38.07	38.17	37.92	37.96	37.96	-0.56%	14,363
Jul 8, 2026	38.35	38.35	38.17	38.17	38.17	-0.54%	19,983
Jul 7, 2026	38.26	38.58	38.26	38.38	38.38	1.03%	77,089
Jul 6, 2026	37.90	38.02	37.84	37.99	37.99	-0.58%	10,987
Jul 2, 2026	37.91	38.21	37.82	38.21	38.21	2.03%	39,155
Jul 1, 2026	37.44	37.58	37.40	37.45	37.45	0.19%	20,672
Jun 30, 2026	37.44	37.57	37.37	37.38	37.38	-1.00%	25,065
Jun 29, 2026	37.79	37.79	37.57	37.76	37.76	-0.49%	10,604
Jun 26, 2026	38.08	38.21	37.98	38.05	37.94	0.34%	21,331
Jun 25, 2026	37.77	38.03	37.77	37.92	37.82	0.78%	25,924
Jun 24, 2026	37.70	37.74	37.54	37.62	37.52	-0.31%	26,827
Jun 23, 2026	37.27	37.74	37.27	37.74	37.64	1.12%	20,371
Jun 22, 2026	37.38	37.53	37.32	37.32	37.22	0.13%	29,277
Jun 18, 2026	37.43	37.46	37.20	37.27	37.17	-0.27%	12,972
Jun 17, 2026	37.69	37.78	37.31	37.37	37.27	-1.63%	36,316
Jun 16, 2026	37.94	38.15	37.91	37.99	37.89	0.18%	31,831
Jun 15, 2026	37.87	38.07	37.87	37.93	37.82	-0.49%	14,740
Jun 12, 2026	37.79	38.16	37.79	38.11	38.01	0.81%	8,975
Jun 11, 2026	37.89	37.99	37.81	37.81	37.70	0.45%	20,922
Jun 10, 2026	37.62	37.79	37.60	37.64	37.53	0.26%	33,964
Jun 9, 2026	37.50	37.54	37.31	37.54	37.44	0.61%	19,409
Jun 8, 2026	37.53	37.53	37.25	37.31	37.21	-0.80%	32,537
Jun 5, 2026	37.63	37.81	37.54	37.61	37.51	0.58%	10,108
Jun 4, 2026	37.50	37.54	37.30	37.40	37.29	0.78%	24,944
Jun 3, 2026	37.40	37.49	37.08	37.11	37.01	-0.26%	394,614
Jun 2, 2026	37.03	37.23	36.99	37.20	37.10	0.52%	10,146
Jun 1, 2026	37.17	37.21	36.98	37.01	36.91	-0.94%	16,658
May 29, 2026	37.38	37.50	37.36	37.36	37.26	-1.05%	31,175
May 28, 2026	37.89	37.90	37.72	37.76	37.65	-0.20%	25,323
May 27, 2026	37.98	38.03	37.90	37.92	37.73	0.17%	36,275
May 26, 2026	38.06	38.06	37.86	37.86	37.67	-1.35%	24,244
May 22, 2026	38.34	38.42	38.23	38.38	38.19	0.58%	28,927
May 21, 2026	38.07	38.19	37.93	38.16	37.97	0.32%	43,793
May 20, 2026	38.13	38.16	38.03	38.04	37.85	-0.56%	26,744
May 19, 2026	38.14	38.35	38.14	38.26	38.06	0.46%	17,845
May 18, 2026	37.82	38.08	37.80	38.08	37.89	1.19%	25,307
May 15, 2026	37.85	37.88	37.63	37.63	37.44	-0.92%	17,123
May 14, 2026	37.93	38.06	37.93	37.98	37.79	0.37%	14,503
May 13, 2026	37.70	37.86	37.60	37.84	37.65	0.18%	25,019